Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | - | - | - | - | - | - |
24 Jun 2022 | 0.6600 | 0.6600 | 0.6000 | 0.6000 | 0.6000 | 180,500 |
23 Jun 2022 | 0.6600 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 70,100 |
22 Jun 2022 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 79,100 |
21 Jun 2022 | 0.6300 | 0.6600 | 0.6200 | 0.6600 | 0.6600 | 106,200 |
17 Jun 2022 | 0.6300 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 85,500 |
16 Jun 2022 | 0.6400 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 139,500 |
15 Jun 2022 | 0.6100 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 73,300 |
14 Jun 2022 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 51,100 |
13 Jun 2022 | 0.6300 | 0.6600 | 0.6100 | 0.6100 | 0.6100 | 96,700 |
10 Jun 2022 | 0.6600 | 0.6600 | 0.6200 | 0.6600 | 0.6600 | 32,300 |
09 Jun 2022 | 0.6600 | 0.7200 | 0.6300 | 0.6500 | 0.6500 | 301,600 |
08 Jun 2022 | 0.6300 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 108,000 |
07 Jun 2022 | 0.6400 | 0.6500 | 0.6100 | 0.6400 | 0.6400 | 261,600 |
06 Jun 2022 | 0.6300 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 174,900 |
03 Jun 2022 | 0.6500 | 0.6600 | 0.6000 | 0.6300 | 0.6300 | 97,100 |
02 Jun 2022 | 0.6300 | 0.6600 | 0.6200 | 0.6400 | 0.6400 | 175,600 |
01 Jun 2022 | 0.6100 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 207,300 |
31 May 2022 | 0.6400 | 0.6400 | 0.5800 | 0.6100 | 0.6100 | 349,700 |
27 May 2022 | 0.6300 | 0.6500 | 0.5900 | 0.5900 | 0.5900 | 304,900 |
26 May 2022 | 0.6300 | 0.6700 | 0.6000 | 0.6400 | 0.6400 | 519,700 |
25 May 2022 | 0.6100 | 0.6200 | 0.5700 | 0.6200 | 0.6200 | 341,500 |
24 May 2022 | 0.5700 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 305,600 |
23 May 2022 | 0.5500 | 0.6000 | 0.5500 | 0.5900 | 0.5900 | 555,300 |
20 May 2022 | 0.6000 | 0.6000 | 0.5300 | 0.5700 | 0.5700 | 172,700 |
19 May 2022 | 0.5700 | 0.6200 | 0.5600 | 0.5800 | 0.5800 | 119,300 |
18 May 2022 | 0.5900 | 0.6000 | 0.5500 | 0.5700 | 0.5700 | 115,400 |
17 May 2022 | 0.5500 | 0.5900 | 0.5400 | 0.5900 | 0.5900 | 154,700 |
16 May 2022 | 0.5700 | 0.6000 | 0.5300 | 0.5600 | 0.5600 | 138,100 |
13 May 2022 | 0.5500 | 0.6000 | 0.5400 | 0.5600 | 0.5600 | 509,100 |
12 May 2022 | 0.5400 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 227,400 |
11 May 2022 | 0.5100 | 0.5700 | 0.5100 | 0.5500 | 0.5500 | 362,700 |
10 May 2022 | 0.5800 | 0.5900 | 0.5200 | 0.5400 | 0.5400 | 538,800 |
09 May 2022 | 0.5800 | 0.6500 | 0.5300 | 0.5600 | 0.5600 | 3,187,100 |
06 May 2022 | 0.4800 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 273,300 |
05 May 2022 | 0.5100 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 248,500 |
04 May 2022 | 0.5000 | 0.5200 | 0.4700 | 0.5100 | 0.5100 | 144,200 |
03 May 2022 | 0.5100 | 0.5500 | 0.4900 | 0.5000 | 0.5000 | 347,000 |
02 May 2022 | 0.5000 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 66,300 |
29 Apr 2022 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 81,300 |
28 Apr 2022 | 0.5100 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 150,300 |
27 Apr 2022 | 0.5000 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 122,100 |
26 Apr 2022 | 0.5300 | 0.5400 | 0.4800 | 0.5100 | 0.5100 | 205,000 |
25 Apr 2022 | 0.5300 | 0.5600 | 0.5100 | 0.5400 | 0.5400 | 161,400 |
22 Apr 2022 | 0.5500 | 0.5500 | 0.5100 | 0.5400 | 0.5400 | 135,500 |
21 Apr 2022 | 0.5700 | 0.5800 | 0.5300 | 0.5400 | 0.5400 | 246,900 |
20 Apr 2022 | 0.5700 | 0.5800 | 0.5200 | 0.5700 | 0.5700 | 517,300 |
19 Apr 2022 | 0.5900 | 0.7500 | 0.5600 | 0.6000 | 0.6000 | 3,015,500 |
18 Apr 2022 | 0.5200 | 0.5600 | 0.5000 | 0.5500 | 0.5500 | 214,300 |
14 Apr 2022 | 0.5400 | 0.5600 | 0.5100 | 0.5200 | 0.5200 | 113,100 |
13 Apr 2022 | 0.5500 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 110,700 |
12 Apr 2022 | 0.5400 | 0.5700 | 0.5200 | 0.5400 | 0.5400 | 127,100 |
11 Apr 2022 | 0.5300 | 0.5700 | 0.5200 | 0.5300 | 0.5300 | 211,200 |
08 Apr 2022 | 0.5400 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 126,800 |
07 Apr 2022 | 0.5600 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 107,300 |
06 Apr 2022 | 0.5700 | 0.5700 | 0.5300 | 0.5600 | 0.5600 | 143,300 |
05 Apr 2022 | 0.6000 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 253,700 |
04 Apr 2022 | 0.5700 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 333,900 |
01 Apr 2022 | 0.5900 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 335,500 |
31 Mar 2022 | 0.6000 | 0.6200 | 0.5700 | 0.5800 | 0.5800 | 139,900 |
30 Mar 2022 | 0.6200 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 182,300 |
29 Mar 2022 | 0.6300 | 0.6600 | 0.5900 | 0.6000 | 0.6000 | 273,800 |
28 Mar 2022 | 0.6500 | 0.6600 | 0.6100 | 0.6300 | 0.6300 | 186,500 |
25 Mar 2022 | 0.6800 | 0.7000 | 0.6300 | 0.6500 | 0.6500 | 381,100 |
24 Mar 2022 | 0.7100 | 0.7100 | 0.6500 | 0.6800 | 0.6800 | 217,000 |
23 Mar 2022 | 0.6400 | 0.7000 | 0.6000 | 0.6800 | 0.6800 | 278,800 |
22 Mar 2022 | 0.5700 | 0.6300 | 0.5700 | 0.6200 | 0.6200 | 310,900 |
21 Mar 2022 | 0.6000 | 0.6100 | 0.5600 | 0.5700 | 0.5700 | 143,600 |
18 Mar 2022 | 0.5600 | 0.6300 | 0.5300 | 0.5900 | 0.5900 | 214,100 |
17 Mar 2022 | 0.5400 | 0.5700 | 0.5100 | 0.5500 | 0.5500 | 497,500 |
16 Mar 2022 | 0.5400 | 0.5600 | 0.5100 | 0.5300 | 0.5300 | 172,900 |
15 Mar 2022 | 0.5100 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 134,100 |
14 Mar 2022 | 0.5800 | 0.5900 | 0.5100 | 0.5300 | 0.5300 | 236,900 |
11 Mar 2022 | 0.6200 | 0.6200 | 0.5500 | 0.5600 | 0.5600 | 243,700 |
10 Mar 2022 | 0.6100 | 0.6400 | 0.5800 | 0.6100 | 0.6100 | 63,500 |
09 Mar 2022 | 0.5900 | 0.6400 | 0.5800 | 0.6100 | 0.6100 | 111,200 |
08 Mar 2022 | 0.6400 | 0.6400 | 0.5500 | 0.5800 | 0.5800 | 209,900 |
07 Mar 2022 | 0.6000 | 0.6500 | 0.5700 | 0.5800 | 0.5800 | 75,500 |
04 Mar 2022 | 0.6200 | 0.7000 | 0.6000 | 0.6100 | 0.6100 | 339,800 |
03 Mar 2022 | 0.6500 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 244,800 |
02 Mar 2022 | 0.6500 | 0.6600 | 0.6100 | 0.6500 | 0.6500 | 167,600 |
01 Mar 2022 | 0.6500 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 144,500 |
28 Feb 2022 | 0.7000 | 0.7200 | 0.6100 | 0.6500 | 0.6500 | 194,000 |
25 Feb 2022 | 0.6400 | 0.6900 | 0.6000 | 0.6900 | 0.6900 | 108,100 |
24 Feb 2022 | 0.5800 | 0.6500 | 0.5500 | 0.6200 | 0.6200 | 171,600 |
23 Feb 2022 | 0.6500 | 0.6500 | 0.5800 | 0.6000 | 0.6000 | 209,500 |
22 Feb 2022 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | 243,300 |
18 Feb 2022 | 0.7000 | 0.7400 | 0.6800 | 0.6800 | 0.6800 | 72,100 |
17 Feb 2022 | 0.7300 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 101,400 |
16 Feb 2022 | 0.7100 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 44,900 |
15 Feb 2022 | 0.7200 | 0.7400 | 0.6900 | 0.7100 | 0.7100 | 303,300 |
14 Feb 2022 | 0.7100 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 92,000 |
11 Feb 2022 | 0.6800 | 0.7300 | 0.6600 | 0.7000 | 0.7000 | 262,700 |
10 Feb 2022 | 0.7100 | 0.7700 | 0.6800 | 0.6800 | 0.6800 | 892,100 |
09 Feb 2022 | 0.8100 | 0.8400 | 0.7800 | 0.8400 | 0.8400 | 277,900 |
08 Feb 2022 | 0.8100 | 0.8500 | 0.7800 | 0.8100 | 0.8100 | 109,700 |
07 Feb 2022 | 0.8600 | 0.8800 | 0.8000 | 0.8200 | 0.8200 | 106,300 |
04 Feb 2022 | 0.8100 | 0.9000 | 0.8100 | 0.8600 | 0.8600 | 107,900 |
03 Feb 2022 | 0.8200 | 0.8500 | 0.7900 | 0.8000 | 0.8000 | 56,600 |
02 Feb 2022 | 0.9000 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 99,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |